NASDAQ:AUDC
AudioCodes Ltd. Stock Price (Quote)
$9.88
-0.0400 (-0.403%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $12.71 | Wednesday, 8th May 2024 AUDC stock ended at $9.88. This is 0.403% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.94% from a day low at $9.65 to a day high of $10.03. |
| 90 days | $9.57 | $14.04 | |
| 52 weeks | $7.14 | $14.45 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $5.42 | $5.45 | $5.27 | $5.31 | 144 400 |
| Sep 12, 2016 | $5.42 | $5.57 | $5.33 | $5.57 | 151 100 |
| Sep 09, 2016 | $5.67 | $5.67 | $5.45 | $5.47 | 147 500 |
| Sep 08, 2016 | $5.71 | $5.71 | $5.58 | $5.67 | 183 000 |
| Sep 07, 2016 | $5.75 | $5.75 | $5.57 | $5.60 | 215 200 |
| Sep 06, 2016 | $5.70 | $5.74 | $5.45 | $5.59 | 449 100 |
| Sep 02, 2016 | $5.70 | $5.73 | $5.62 | $5.70 | 270 800 |
| Sep 01, 2016 | $5.52 | $5.70 | $5.50 | $5.65 | 639 000 |
| Aug 31, 2016 | $5.21 | $5.52 | $5.10 | $5.45 | 1 282 000 |
| Aug 30, 2016 | $5.12 | $5.30 | $5.12 | $5.22 | 84 300 |
| Aug 29, 2016 | $5.28 | $5.34 | $5.12 | $5.20 | 150 100 |
| Aug 26, 2016 | $5.30 | $5.40 | $5.27 | $5.35 | 139 700 |
| Aug 25, 2016 | $5.16 | $5.32 | $5.16 | $5.29 | 172 000 |
| Aug 24, 2016 | $5.05 | $5.24 | $5.04 | $5.20 | 208 200 |
| Aug 23, 2016 | $4.87 | $5.09 | $4.87 | $5.08 | 172 800 |
| Aug 22, 2016 | $4.90 | $4.96 | $4.85 | $4.85 | 155 700 |
| Aug 19, 2016 | $4.88 | $4.98 | $4.84 | $4.90 | 142 500 |
| Aug 18, 2016 | $4.68 | $4.93 | $4.67 | $4.87 | 132 600 |
| Aug 17, 2016 | $4.54 | $4.70 | $4.49 | $4.68 | 165 200 |
| Aug 16, 2016 | $4.34 | $4.55 | $4.32 | $4.47 | 172 300 |
| Aug 15, 2016 | $4.22 | $4.39 | $4.22 | $4.36 | 92 500 |
| Aug 12, 2016 | $4.18 | $4.31 | $4.16 | $4.26 | 78 500 |
| Aug 11, 2016 | $4.09 | $4.19 | $4.07 | $4.15 | 104 100 |
| Aug 10, 2016 | $4.21 | $4.26 | $4.12 | $4.15 | 94 600 |
| Aug 09, 2016 | $4.33 | $4.36 | $4.26 | $4.26 | 67 500 |
